NYSE : CHT

Chunghwa Telecom Co., Ltd. — Price history

Communication Services · Telecom Services · Taiwan

Last price 48.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 38.08B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Chunghwa Telecom Co., Ltd. (CHT) closed at 48.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	49.13	49.14	48.76	48.91	124,516	-0.16%
2026-10-30	48.18	49.17	48.18	48.99	123,524	+0.91%
2026-10-29	48.49	48.725	48.395	48.55	122,488	+0.83%
2026-10-28	48.24	48.48	47.98	48.15	131,722	-0.78%
2026-10-27	48.27	48.792	48.27	48.53	146,968	+0.81%
2026-10-26	48.35	48.78	48.05	48.14	136,043	-0.76%
2026-10-23	48.43	48.99	48.09	48.51	153,005	-0.43%
2026-10-22	48.05	48.94	48.05	48.72	135,958	+2.57%
2026-10-21	47.56	47.59	47.26	47.5	177,851	-0.19%
2026-10-20	47.51	47.82	47.395	47.59	152,117	-0.08%
2026-10-19	47.65	47.84	47.44	47.63	131,847	-0.02%
2026-10-16	47.59	47.77	47.325	47.64	204,842	-0.04%
2026-10-15	46.94	47.75	46.94	47.66	189,689	+2.47%
2026-10-14	46.08	46.67	46.05	46.51	303,977	+0.89%
2026-10-13	46.36	46.47	45.86	46.1	239,378	-0.24%
2026-10-12	45.96	46.31	45.65	46.21	169,002	+0.48%
2026-10-09	46.36	46.46	45.81	45.99	171,535	-0.45%
2026-10-08	45.91	46.27	45.88	46.2	173,912	+0.92%
2026-10-07	45.87	46.05	45.65	45.78	205,076	-0.65%
2026-10-06	46.2	46.2	45.53	46.08	186,512	-0.15%
2026-10-05	46.21	46.34	46.13	46.15	200,384	-0.02%
2026-10-02	45.73	46.16	45.66	46.16	193,020	+1.34%
2026-10-01	45.64	45.705	45.26	45.55	228,414	+0.15%
2026-09-30	45.6	45.67	45.28	45.48	320,935	-0.24%
2026-09-29	45.58	45.65	45.185	45.59	338,681	-0.85%
2026-09-28	45.48	46.14	45.48	45.98	225,288	-0.37%
2026-09-25	46.06	46.25	45.815	46.15	139,979	+0.17%
2026-09-24	46.41	46.41	45.74	46.07	313,131	-0.28%
2026-09-23	46.02	46.3	45.665	46.2	311,927	+0.20%
2026-09-22	45.94	46.26	45.718	46.11	272,585	+0.46%
2026-09-21	45.99	46.15	45.695	45.9	245,316	+0.00%
2026-09-18	45.45	46.07	45.387	45.9	412,017	+0.39%
2026-09-17	44.47	45.967	44.47	45.72	287,790	+1.20%
2026-09-16	45.4	45.63	44.93	45.18	262,062	-0.42%
2026-09-15	45.23	45.55	45.11	45.37	342,991	+0.27%
2026-09-14	45.11	45.3	44.788	45.25	390,168	+0.89%
2026-09-11	44.8	44.89	44.575	44.85	162,312	+0.72%
2026-09-10	44.7	44.74	44.31	44.53	241,459	+0.25%
2026-09-09	44.42	44.635	44.063	44.42	241,531	+0.43%
2026-09-08	43.96	44.42	43.89	44.23	235,468	+0.94%
2026-09-04	43.4	43.88	43.4	43.82	130,872	+0.14%
2026-09-03	43.74	43.84	43.47	43.76	194,226	+0.64%
2026-09-02	43.51	43.6	43.32	43.48	183,250	+0.56%
2026-09-01	43.21	43.5	42.93	43.24	217,848	+0.07%
2026-08-31	43	43.26	42.85	43.21	232,484	+0.51%
2026-08-28	42.98	43.35	42.95	42.99	175,904	+0.02%
2026-08-27	42.69	43.062	42.51	42.98	193,895	+0.16%
2026-08-26	43.08	43.08	42.81	42.91	169,246	-0.60%
2026-08-25	42.99	43.2	42.81	43.17	137,559	+0.00%
2026-08-24	43.51	43.63	43.075	43.17	179,009	-0.48%
2026-08-21	43.51	43.65	43.3	43.38	225,885	+0.05%
2026-08-20	43.06	43.435	42.815	43.36	229,522	+0.84%
2026-08-19	42.96	43.04	42.75	43	167,980	+0.23%
2026-08-18	42.8	42.93	42.543	42.9	189,022	+0.96%
2026-08-17	42.47	42.886	42.36	42.49	211,392	-0.21%
2026-08-14	42.28	42.64	42.28	42.58	206,270	+0.71%
2026-08-13	42.41	42.41	42.196	42.28	164,975	-0.14%
2026-08-12	42.26	42.47	42.16	42.34	143,973	-0.12%
2026-08-11	42.4	42.42	42.25	42.39	117,519	+0.12%
2026-08-10	42.27	42.58	42.09	42.34	158,349	-0.42%
2026-08-07	42.44	42.69	42.33	42.52	197,527	+0.57%
2026-08-06	42.23	42.35	42	42.28	174,073	+0.62%
2026-08-05	42.09	42.175	41.91	42.02	175,221	+0.31%
2026-08-04	42.1	42.3	41.7	41.89	185,892	-1.27%
2026-08-03	42.81	42.81	42.26	42.43	199,935	-0.42%
2026-07-31	42.77	42.99	42.5	42.61	133,205	-0.16%
2026-07-30	43.12	43.12	42.47	42.68	152,027	-1.04%
2026-07-29	43.13	43.45	42.94	43.13	151,713	-0.25%
2026-07-28	43.15	43.49	43.15	43.24	108,991	+0.37%
2026-07-27	43.01	43.28	43	43.08	200,461	+0.77%
2026-07-24	42.64	42.912	42.64	42.75	133,281	+0.92%
2026-07-23	42.59	42.82	42.29	42.36	159,633	-1.07%
2026-07-22	43.06	43.06	42.64	42.82	135,442	-0.46%
2026-07-21	42.63	43.03	42.59	43.02	174,323	+0.99%
2026-07-20	42.61	42.9	42.36	42.6	256,475	+0.38%
2026-07-17	42.68	42.88	42.39	42.44	195,931	+0.35%
2026-07-16	41.8	42.35	41.66	42.29	164,779	+1.78%
2026-07-15	41.62	41.89	41.41	41.55	266,972	+0.27%
2026-07-14	41.33	41.865	41.14	41.44	432,872	-0.10%
2026-07-13	41.39	42.905	41.3	41.48	246,690	+0.10%
2026-07-10	41.67	41.73	41.3	41.44	159,306	-0.17%
2026-07-09	41.8	41.925	41.39	41.51	147,032	-1.76%
2026-07-08	43.48	43.82	43.27	43.54	121,332	-0.39%
2026-07-07	44.28	44.344	43.695	43.71	171,769	-0.91%
2026-07-06	44.24	44.24	43.78	44.11	160,107	+0.25%
2026-07-02	44.35	44.37	43.723	44	133,496	-0.05%
2026-07-01	44.22	44.615	43.83	44.02	173,246	-0.54%
2026-06-30	44.33	44.37	44.076	44.26	86,240	-0.49%
2026-06-29	44.91	44.91	44.19	44.48	150,650	-1.02%
2026-06-26	44.62	45.04	44.62	44.94	117,863	+0.33%
2026-06-25	44.66	45.24	44.66	44.79	148,280	+0.63%
2026-06-24	45.3	45.3	44.41	44.51	187,754	-1.37%
2026-06-23	45.55	45.6	45.04	45.13	181,630	-0.97%
2026-06-22	45.53	45.74	45.31	45.57	121,018	+0.55%
2026-06-18	45.82	45.98	45.19	45.32	205,767	-0.44%
2026-06-17	46.17	46.17	45.46	45.52	231,408	-1.62%
2026-06-16	46.22	46.48	46.22	46.27	99,079	+0.61%
2026-06-15	46.25	46.28	45.92	45.99	94,333	-0.22%
2026-06-12	46.21	46.21	45.71	46.09	105,907	+0.20%
2026-06-11	45.76	46.355	45.65	46	114,096	+0.90%
2026-06-10	45.62	45.74	45.52	45.59	110,144	+1.04%
2026-06-09	44.99	45.29	44.61	45.12	169,821	+2.50%
2026-06-08	43.89	44.1	43.78	44.02	118,562	-1.21%
2026-06-05	45.12	45.12	44.55	44.56	257,660	-1.33%
2026-06-04	45.05	45.577	44.66	45.16	100,040	+0.58%
2026-06-03	45.2	45.2	44.85	44.9	109,667	-1.10%
2026-06-02	45.18	45.57	45.18	45.4	125,857	+0.49%
2026-06-01	44	45.19	44	45.18	150,798	+3.22%
2026-05-29	43.7	43.9	43.53	43.77	125,951	+0.60%
2026-05-28	43.53	44.55	43.26	43.51	148,981	-0.53%
2026-05-27	43.27	43.76	43.27	43.74	104,686	+0.88%
2026-05-26	43.72	43.85	43.345	43.36	345,142	-0.73%
2026-05-22	43.82	43.84	43.525	43.68	54,969	-0.32%
2026-05-21	43.91	43.94	43.59	43.82	83,328	-0.36%
2026-05-20	44.38	44.42	43.74	43.98	178,240	-2.38%
2026-05-19	44.87	45.103	44.56	45.05	145,149	+3.49%
2026-05-18	43.38	43.68	43.38	43.53	105,315	+0.55%
2026-05-15	43.47	43.68	43.27	43.29	106,687	-0.48%
2026-05-14	43.49	43.91	43.33	43.5	128,986	+0.00%
2026-05-13	43.26	43.53	43.12	43.5	141,803	+0.42%